Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 1.052 | 1.061 | 1.037 | 1.039 | 1.039 | -0.005 (-0.48%) | 29,180,900 |
27 Dec 2022 | CNY | 1.031 | 1.052 | 1.028 | 1.044 | 1.044 | +0.017 (+1.66%) | 18,121,000 |
26 Dec 2022 | CNY | 1.044 | 1.046 | 1.025 | 1.027 | 1.027 | -0.007 (-0.68%) | 3,657,000 |
23 Dec 2022 | CNY | 1.033 | 1.047 | 1.029 | 1.034 | 1.034 | -0.009 (-0.86%) | 46,847,000 |
22 Dec 2022 | CNY | 1.007 | 1.045 | 1.007 | 1.043 | 1.043 | +0.049 (+4.93%) | 44,518,300 |
21 Dec 2022 | CNY | 1.002 | 1.009 | 0.994 | 0.994 | 0.994 | -0.004 (-0.40%) | 30,633,200 |
20 Dec 2022 | CNY | 1.016 | 1.023 | 0.992 | 0.998 | 0.998 | -0.025 (-2.44%) | 32,856,800 |
19 Dec 2022 | CNY | 1.028 | 1.059 | 1.016 | 1.023 | 1.023 | -0.002 (-0.20%) | 29,503,600 |
16 Dec 2022 | CNY | 1.021 | 1.035 | 1.006 | 1.025 | 1.025 | +0.005 (+0.49%) | 29,600,000 |
15 Dec 2022 | CNY | 1.035 | 1.049 | 1.015 | 1.02 | 1.02 | -0.025 (-2.39%) | 25,575,700 |
14 Dec 2022 | CNY | 1.045 | 1.053 | 1.03 | 1.045 | 1.045 | +0.004 (+0.38%) | 20,212,600 |
13 Dec 2022 | CNY | 1.032 | 1.051 | 1.021 | 1.041 | 1.041 | +0.01 (+0.97%) | 27,589,800 |
12 Dec 2022 | CNY | 1.05 | 1.068 | 1.025 | 1.031 | 1.031 | -0.025 (-2.37%) | 28,975,500 |
9 Dec 2022 | CNY | 1.043 | 1.139 | 1.026 | 1.056 | 1.056 | +0.018 (+1.73%) | 57,806,300 |
8 Dec 2022 | CNY | 1.024 | 1.039 | 1.006 | 1.038 | 1.038 | +0.02 (+1.96%) | 30,839,300 |
7 Dec 2022 | CNY | 1.027 | 1.058 | 1.013 | 1.018 | 1.018 | -0.001 (-0.10%) | 49,137,800 |
6 Dec 2022 | CNY | 1.033 | 1.051 | 1.016 | 1.019 | 1.019 | -0.011 (-1.07%) | 23,258,000 |
5 Dec 2022 | CNY | 1.021 | 1.03 | 0.996 | 1.03 | 1.03 | +0.045 (+4.57%) | 20,854,800 |
2 Dec 2022 | CNY | 0.993 | 1.031 | 0.961 | 0.985 | 0.985 | -0.008 (-0.81%) | 20,254,400 |
1 Dec 2022 | CNY | 1.02 | 1.046 | 0.988 | 0.993 | 0.993 | +0.042 (+4.42%) | 16,449,200 |
30 Nov 2022 | CNY | 0.925 | 0.953 | 0.925 | 0.951 | 0.951 | +0.026 (+2.81%) | 17,462,700 |
29 Nov 2022 | CNY | 0.884 | 0.927 | 0.884 | 0.925 | 0.925 | +0.047 (+5.35%) | 17,529,700 |
28 Nov 2022 | CNY | 0.869 | 0.883 | 0.848 | 0.878 | 0.878 | +0.001 (+0.11%) | 12,304,400 |
25 Nov 2022 | CNY | 0.885 | 0.887 | 0.872 | 0.877 | 0.877 | -0.016 (-1.79%) | 10,773,200 |
24 Nov 2022 | CNY | 0.909 | 0.912 | 0.889 | 0.893 | 0.893 | -0.007 (-0.78%) | 13,905,500 |
23 Nov 2022 | CNY | 0.888 | 0.9 | 0.882 | 0.9 | 0.9 | +0.011 (+1.24%) | 17,033,800 |
22 Nov 2022 | CNY | 0.92 | 0.941 | 0.886 | 0.889 | 0.889 | -0.035 (-3.79%) | 10,956,100 |
21 Nov 2022 | CNY | 0.932 | 0.983 | 0.882 | 0.924 | 0.924 | -0.017 (-1.81%) | 10,356,600 |
18 Nov 2022 | CNY | 0.955 | 0.971 | 0.94 | 0.941 | 0.941 | -0.003 (-0.32%) | 23,134,000 |
17 Nov 2022 | CNY | 0.943 | 0.946 | 0.923 | 0.944 | 0.944 | +0.001 (+0.11%) | 23,737,300 |